Singapore markets closed

Tuya Inc. (TUYA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.7500-0.0700 (-3.85%)
At close: 04:00PM EDT
1.7700 +0.02 (+1.14%)
After hours: 06:18PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.85001.89001.75001.75001.7500227,291
27 Mar 20241.90001.90001.81001.82001.8200204,500
26 Mar 20241.89001.95001.84001.84001.8400496,100
25 Mar 20241.86001.88001.84001.86001.860058,100
22 Mar 20241.84001.90001.82001.86001.860062,400
21 Mar 20241.89001.89001.83001.86001.8600238,700
20 Mar 20241.78001.88001.76001.87001.8700299,900
19 Mar 20241.82001.85001.74001.83001.8300380,000
18 Mar 20241.98001.99001.81001.84001.8400384,200
15 Mar 20241.89001.95001.86001.94001.9400545,300
14 Mar 20241.98001.98001.86001.88001.8800155,800
13 Mar 20241.95002.02001.91602.00002.0000253,700
12 Mar 20241.89001.95001.87001.94001.9400193,800
11 Mar 20241.87001.92501.82001.85001.8500265,400
08 Mar 20241.85001.91001.83001.84001.8400160,600
07 Mar 20241.92001.92001.83001.87001.8700330,100
06 Mar 20241.89001.92001.87001.88001.880091,000
05 Mar 20241.94001.95001.86001.86001.8600231,600
04 Mar 20241.90001.95001.86501.94001.9400243,900
01 Mar 20242.00002.05001.88001.88001.8800783,700
29 Feb 20242.07002.08001.97001.97001.97001,171,800
28 Feb 20242.00002.18001.96202.06002.06001,145,400
27 Feb 20241.79002.00001.79001.95001.9500510,300
26 Feb 20241.77001.79001.75001.78001.7800198,200
23 Feb 20241.79001.79001.74001.77001.7700121,700
22 Feb 20241.79001.79901.74001.78001.7800152,300
21 Feb 20241.67001.74501.67001.73001.7300321,100
20 Feb 20241.83001.83001.64001.66001.6600221,000
16 Feb 20241.70001.79001.70001.78001.7800112,800
15 Feb 20241.68001.76501.68001.73001.7300149,700
14 Feb 20241.63001.68001.63001.68001.680094,300
13 Feb 20241.67001.70001.62001.62001.6200119,200
12 Feb 20241.68001.76001.68001.71001.7100100,700
09 Feb 20241.69001.71701.67001.69001.6900104,800
08 Feb 20241.73001.75001.69001.72001.7200147,400
07 Feb 20241.76001.76001.68001.68001.6800290,800
06 Feb 20241.74001.76001.68501.73001.7300245,000
05 Feb 20241.76001.78001.69001.69001.6900150,900
02 Feb 20241.78001.84001.78001.81001.8100136,100
01 Feb 20241.86001.86001.81001.83001.8300189,100
31 Jan 20241.80001.89001.80001.83001.8300237,800
30 Jan 20241.89001.92001.79001.81001.8100483,000
29 Jan 20241.87001.92001.86501.91001.910079,400
26 Jan 20241.96001.99001.89001.89001.890091,600
25 Jan 20241.92001.96001.90001.91001.9100136,400
24 Jan 20241.92001.96001.87001.92001.9200161,600
23 Jan 20241.96001.96001.80001.87001.8700243,500
22 Jan 20241.91001.93001.84001.84001.8400213,600
19 Jan 20241.98001.98001.92001.94001.9400134,000
18 Jan 20241.95001.99001.91001.93001.9300354,200
17 Jan 20241.92001.97001.88001.97001.9700311,800
16 Jan 20242.22002.22001.89201.97001.9700572,100
12 Jan 20242.26002.30002.21502.24002.2400211,700
11 Jan 20242.24002.30002.21002.27002.2700346,500
10 Jan 20242.22002.30002.22002.30002.3000222,600
09 Jan 20242.27002.29002.18002.21002.2100360,800
08 Jan 20242.29002.31502.19002.29002.29001,396,200
05 Jan 20242.17002.27502.11102.24002.2400294,100
04 Jan 20242.25002.26002.13002.19002.1900334,900
03 Jan 20242.27002.30002.23002.27002.2700236,200
02 Jan 20242.26002.29802.25502.28002.2800309,400
29 Dec 20232.28002.30502.23002.30002.3000700,600
28 Dec 20232.28002.30002.24002.30002.3000714,000
27 Dec 20232.29002.30002.22002.24002.2400498,000
26 Dec 20232.04002.30002.04002.28002.2800827,700
22 Dec 20232.04002.06502.03002.05002.0500440,700
21 Dec 20232.05002.07002.01502.06002.0600509,300
20 Dec 20232.05002.06001.96502.04002.0400616,700
19 Dec 20232.04002.13001.94002.03002.0300514,000
18 Dec 20232.03002.10001.99602.06002.0600277,000
15 Dec 20232.13002.19002.03002.03002.0300885,500
14 Dec 20232.18002.20002.08002.14002.1400294,600
13 Dec 20232.12002.19502.07002.18002.1800214,500
12 Dec 20232.19002.19002.13002.15002.1500222,300
11 Dec 20232.25002.29002.18002.21002.2100192,300
08 Dec 20232.19002.29002.17502.29002.2900261,600
07 Dec 20232.30002.30002.08002.20002.2000391,000
06 Dec 20232.35002.35002.26002.28002.2800237,900
05 Dec 20232.34002.37002.24502.34002.3400421,400
04 Dec 20232.27002.50002.21002.36002.3600820,900
01 Dec 20232.17002.30002.15002.28002.2800522,600
30 Nov 20232.03002.22001.96402.22002.22003,266,600
29 Nov 20232.03002.14001.98402.04002.0400639,700
28 Nov 20231.99001.99001.89001.91001.9100171,000
27 Nov 20231.88001.97001.88001.93001.9300253,200
24 Nov 20231.84001.91501.83001.88001.8800125,900
22 Nov 20231.81001.84001.75101.82001.8200153,800
21 Nov 20231.79001.80001.73001.78001.780069,700
20 Nov 20231.78001.83001.76001.80001.8000178,400
17 Nov 20231.71001.77501.71001.77001.770023,800
16 Nov 20231.76001.79001.70001.71001.7100101,600
15 Nov 20231.75001.80001.74101.80001.800094,200
14 Nov 20231.59001.77001.59001.74001.7400194,600
13 Nov 20231.72001.72001.68001.68001.680075,900
10 Nov 20231.71001.79001.71001.74001.7400139,700
09 Nov 20231.71001.75001.71001.72001.720099,400
08 Nov 20231.70001.74001.69801.72001.720066,400
07 Nov 20231.71101.75001.71001.71001.710040,200
06 Nov 20231.67001.75001.67001.75001.750076,400
03 Nov 20231.68001.79001.61001.68001.6800251,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...